Skip to main content

Parker-Hannifin (NY: PH )

438.15 -2.01 (-0.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 435.13 439.65 434.09 438.15 553,076 -2.01(-0.46%)
Dec 01, 2023 433.11 441.09 433.11 440.16 578,700 +6.98(+1.61%)
Nov 30, 2023 430.38 434.15 426.78 433.18 636,737 +5.12(+1.20%)
Nov 29, 2023 430.82 433.08 426.65 428.06 504,089 +1.53(+0.36%)
Nov 28, 2023 432.55 436.50 426.49 426.53 803,946 -5.39(-1.25%)
Nov 27, 2023 430.49 433.85 429.35 431.92 384,690 -1.75(-0.40%)
Nov 24, 2023 432.26 435.17 430.05 433.67 221,696 +2.44(+0.57%)
Nov 22, 2023 432.80 434.96 429.78 431.23 572,106 -1.69(-0.39%)
Nov 21, 2023 430.88 435.33 428.99 432.92 453,942 +1.39(+0.32%)
Nov 20, 2023 431.49 434.00 429.46 431.53 426,763 -1.11(-0.26%)
Nov 17, 2023 428.00 433.20 426.39 432.64 538,637 +6.20(+1.45%)
Nov 16, 2023 429.30 434.04 425.20 426.44 778,413 -2.64(-0.62%)
Nov 15, 2023 429.52 433.23 428.68 429.08 749,472 +1.12(+0.26%)
Nov 14, 2023 425.39 432.73 422.36 427.96 588,000 +8.53(+2.03%)
Nov 13, 2023 417.68 421.64 415.97 419.43 374,256 -0.02(-0.00%)
Nov 10, 2023 413.78 420.31 412.95 419.45 505,497 +8.11(+1.97%)
Nov 09, 2023 413.55 420.66 409.38 411.34 816,394 +2.15(+0.53%)
Nov 08, 2023 408.26 413.27 406.32 409.19 717,752 +3.57(+0.88%)
Nov 07, 2023 401.69 407.37 399.87 405.62 629,164 +0.94(+0.23%)
Nov 06, 2023 400.56 404.97 397.76 404.68 825,122 +4.93(+1.23%)
Nov 03, 2023 409.93 411.52 398.92 399.75 1,231,367 -3.38(-0.84%)
Nov 02, 2023 394.98 409.99 393.58 403.13 1,586,479 +33.99(+9.21%)
Nov 01, 2023 368.30 369.19 361.30 369.14 1,206,546 +1.56(+0.42%)
Oct 31, 2023 365.05 367.67 361.19 367.59 1,182,673 -0.64(-0.17%)
Oct 30, 2023 369.14 370.60 364.26 368.23 529,286 +3.30(+0.90%)
Oct 27, 2023 367.96 371.36 363.30 364.93 477,974 -3.71(-1.01%)
Oct 26, 2023 368.02 374.59 367.88 368.63 561,411 +2.43(+0.66%)
Oct 25, 2023 370.05 371.75 365.17 366.20 628,504 -5.74(-1.54%)
Oct 24, 2023 371.13 375.08 366.79 371.94 562,626 +6.39(+1.75%)
Oct 23, 2023 371.69 372.92 364.97 365.56 637,005 -6.03(-1.62%)
Oct 20, 2023 373.96 374.84 368.06 371.58 655,588 -2.05(-0.55%)
Oct 19, 2023 376.89 385.38 371.87 373.64 942,543 -3.98(-1.06%)
Oct 18, 2023 395.71 396.02 376.41 377.62 1,069,604 -23.77(-5.92%)
Oct 17, 2023 392.92 405.76 391.66 401.39 580,455 +5.82(+1.47%)
Oct 16, 2023 396.47 400.82 391.31 395.57 469,393 +4.05(+1.03%)
Oct 13, 2023 406.77 407.70 387.77 391.52 791,073 -13.89(-3.43%)
Oct 12, 2023 406.25 410.80 400.13 405.41 904,618 -0.42(-0.10%)
Oct 11, 2023 396.38 406.01 396.38 405.83 736,257 +9.99(+2.52%)
Oct 10, 2023 395.22 400.47 393.53 395.84 410,293 +1.84(+0.47%)
Oct 09, 2023 389.25 394.68 384.53 393.99 452,387 +3.68(+0.94%)
Oct 06, 2023 381.53 395.57 378.95 390.32 858,407 +8.01(+2.10%)
Oct 05, 2023 387.71 390.15 380.21 382.30 838,436 -0.91(-0.24%)
Oct 04, 2023 380.58 384.51 376.68 383.21 506,517 +2.63(+0.69%)
Oct 03, 2023 382.27 385.36 376.84 380.58 455,879 -3.28(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.